Skip to main content
China Fortune Land Development Co., Ltd. (SHA:600340)
China flag China · Delayed Price · Currency is CNY
1.580
-0.020 (-1.25%)
Mar 9, 2026, 3:00 PM CST

SHA:600340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.581.591.551.59--0.63%75,875,560
Mar 6, 20261.561.611.541.601.601.91%99,090,890
Mar 5, 20261.561.581.541.571.571.29%83,025,350
Mar 4, 20261.511.561.491.551.550.65%88,565,000
Mar 3, 20261.601.621.541.541.54-4.94%156,070,700
Mar 2, 20261.721.721.611.621.62-4.71%188,055,300
Feb 27, 20261.661.701.641.701.701.80%138,530,878
Feb 26, 20261.751.771.661.671.67-4.57%164,110,596
Feb 25, 20261.671.791.671.751.754.79%171,105,900
Feb 24, 20261.631.681.621.671.673.09%120,086,400
Feb 13, 20261.631.641.611.621.620.62%96,868,910
Feb 12, 20261.661.681.611.611.61-3.01%123,736,700
Feb 11, 20261.701.721.661.661.66-1.19%104,915,600
Feb 10, 20261.751.751.681.681.68-2.89%128,440,699
Feb 9, 20261.691.741.681.731.732.98%202,531,300
Feb 6, 20261.681.711.631.681.681.20%161,511,400
Feb 5, 20261.641.701.621.661.66-1.19%189,320,220
Feb 4, 20261.581.691.531.681.683.07%303,639,500
Feb 3, 20261.601.681.601.631.636.54%357,555,200
Feb 2, 20261.581.611.531.531.53-1.92%130,683,300
Jan 30, 20261.651.651.551.561.56-5.45%192,669,204
Jan 29, 20261.641.701.611.651.651.23%216,761,300
Jan 28, 20261.691.711.631.631.63-4.68%184,469,800
Jan 27, 20261.791.811.651.711.71-3.39%251,589,200
Jan 26, 20261.851.911.761.771.77-453,228,700
Jan 23, 20261.661.771.661.771.779.94%270,060,300
Jan 22, 20261.571.631.511.611.612.55%248,586,200
Jan 21, 20261.551.641.551.571.571.29%244,076,300
Jan 20, 20261.561.631.551.551.55-9.88%353,487,100
Jan 19, 20261.421.741.421.721.728.86%694,675,736
Jan 16, 20261.581.581.581.581.58-10.23%28,687,300
Jan 15, 20261.761.761.761.761.76-10.20%28,326,400
Jan 14, 20261.961.961.961.961.96-10.09%100,565,300
Jan 13, 20262.252.262.182.182.18-2.68%206,373,732
Jan 12, 20262.282.302.232.242.24-0.44%203,638,900
Jan 9, 20262.222.282.222.252.25-1.75%214,691,381
Jan 8, 20262.232.332.222.292.291.33%217,030,128
Jan 7, 20262.242.342.222.262.261.35%253,805,000
Jan 6, 20262.202.242.182.232.231.36%170,706,700
Jan 5, 20262.182.232.172.202.200.46%135,455,700
Dec 31, 20252.182.202.132.192.191.39%149,467,300
Dec 30, 20252.202.212.162.162.16-2.70%161,543,900
Dec 29, 20252.262.312.212.222.22-2.20%200,310,800
Dec 26, 20252.282.302.262.272.27-0.87%166,015,100
Dec 25, 20252.292.322.282.292.290.44%146,114,228
Dec 24, 20252.282.302.272.282.28-117,956,100
Dec 23, 20252.322.342.272.282.28-2.56%160,389,800
Dec 22, 20252.292.352.272.342.341.30%192,161,900
Dec 19, 20252.262.322.232.312.311.32%243,007,900
Dec 18, 20252.282.342.262.282.28-0.87%175,076,800
Dec 17, 20252.302.332.262.302.30-3.36%231,134,700
Dec 16, 20252.332.502.272.382.382.59%410,279,100
Dec 15, 20252.302.372.292.322.32-4.13%242,895,700
Dec 12, 20252.452.522.412.422.42-1.63%295,982,602
Dec 11, 20252.652.682.442.462.46-7.52%468,854,160
Dec 10, 20252.412.662.382.662.669.92%525,040,090
Dec 9, 20252.512.532.412.422.42-4.35%259,789,400
Dec 8, 20252.572.612.522.532.53-1.56%288,138,100
Dec 5, 20252.502.632.462.572.572.80%357,398,500
Dec 4, 20252.692.762.482.502.50-6.72%425,113,016
Dec 3, 20252.682.812.622.682.683.08%693,438,928
Dec 2, 20252.382.602.362.602.6010.17%423,659,047
Dec 1, 20252.382.442.352.362.36-1.67%302,714,900
Nov 28, 20252.382.422.332.402.40-1.64%341,722,836
Nov 27, 20252.342.482.282.442.442.09%489,278,847
Nov 26, 20252.432.502.362.392.39-4.40%508,291,723
Nov 25, 20252.302.682.302.502.50-1.57%634,650,284
Nov 24, 20252.542.642.542.542.54-9.93%172,204,900
Nov 21, 20252.832.972.822.822.82-9.90%344,000,600
Nov 20, 20253.403.573.103.133.13-9.01%868,711,700
Nov 19, 20253.113.643.013.443.443.93%1,124,036,000
Nov 18, 20253.163.312.723.313.319.97%1,124,697,000
Nov 17, 20253.013.013.013.013.019.85%62,531,950
Nov 14, 20252.742.742.742.742.7410.04%59,245,990
Nov 13, 20252.242.492.212.492.4910.18%327,992,600
Nov 12, 20252.272.332.232.262.26-0.88%159,462,700
Nov 11, 20252.222.332.212.282.282.24%215,705,300
Nov 10, 20252.162.242.152.232.232.76%146,590,400
Nov 7, 20252.152.182.142.172.170.46%93,903,720
Nov 6, 20252.202.222.142.162.16-1.82%145,824,900
Nov 5, 20252.182.262.162.202.20-1.35%244,442,400
Nov 4, 20252.142.372.112.232.233.72%366,497,200
Nov 3, 20252.122.152.112.152.151.42%62,947,310
Oct 31, 20252.122.152.112.122.12-0.47%86,753,200
Oct 30, 20252.182.202.132.132.13-3.18%95,221,120
Oct 29, 20252.132.272.122.202.202.80%187,475,700
Oct 28, 20252.102.152.102.142.141.42%85,822,460
Oct 27, 20252.122.132.102.112.11-70,393,160
Oct 24, 20252.132.162.102.112.11-1.40%93,045,730
Oct 23, 20252.172.192.122.142.14-2.28%99,062,950
Oct 22, 20252.132.252.132.192.192.82%192,094,800
Oct 21, 20252.082.142.082.132.131.91%101,552,400
Oct 20, 20252.092.112.082.092.09-51,108,140
Oct 17, 20252.112.132.082.092.09-0.95%69,371,360
Oct 16, 20252.132.142.102.112.11-1.40%76,076,390
Oct 15, 20252.132.152.112.142.140.47%71,963,570
Oct 14, 20252.122.172.122.132.13-97,215,680
Oct 13, 20252.102.142.072.132.13-0.47%68,531,060
Oct 10, 20252.122.182.122.142.140.47%100,775,600
Oct 9, 20252.152.162.112.132.13-0.93%71,462,440